End of day Prices (full format), 600 Days for (ABP) ABACUS PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Aug-09 Wed
| 1.2
| 1.22
| 1.185
| 1.2
|
|
| 71.2
| 71.2
| 0.1 |
2023-Aug-08 Tue
| ###
| ###
| ###
| 1.21
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| 1.28
| ###
| 1.24
|
|
| 86.3
| 86.3
| 0.1 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 681,549
| 0
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 893,878
| 0
| 34.9
| 34.9
| 0.0 |
2023-Jul-27 Thu
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 1,746,850
| 0
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 1,355,775
| 0
| 36.3
| 36.3
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Jul-20 Thu
| 2.73
| 2.73
| ###
| ###
| 1,078,327
| ###
| 21.7
| 21.7
| 0.0 |
2023-Jul-19 Wed
| ###
| 2.73
| ###
| 2.71
|
|
| 82.2
| 82.2
| ### |
2023-Jul-18 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Jul-17 Mon
| 2.7
| 2.71
| 2.685
| 2.7
| 775,287
| ###
| ###
| ###
| 0.2 |
2023-Jul-14 Fri
| 2.72
| 2.72
| ###
| 2.7
| 921,428
| 1,253,142
| ###
| ###
| 0.2 |
2023-Jul-13 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Jul-12 Wed
| 2.59
| ###
| 2.59
| ###
| 1,423,783
| ###
| 80.0
| 80.0
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 2.58
| 2.58
| 1,709,687
| ###
| 22.0
| 22.0
| 0.2 |
2023-Jul-10 Mon
| ###
| ###
| 2.58
| 2.59
| 864,557
| 1,115,278
| 43.5
| 43.5
| 0.2 |
2023-Jul-07 Fri
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Jun-30 Fri
| 2.71
| 2.71
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Jun-29 Thu
| 2.77
| 2.8
| 2.74
| 2.78
| 2,679,420
| ###
| ###
| ###
| 0.2 |
2023-Jun-28 Wed
| ###
| 2.76
| ###
| 2.76
| 4,864,745
| 6,713,348
| 86.3
| 86.3
| 0.2 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 2,810,673
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2023-Jun-22 Thu
| 2.7
| 2.7
| ###
| ###
| 1,240,783
| 1,675,057
| 29.5
| 29.5
| 0.0 |
2023-Jun-21 Wed
| 2.74
| 2.755
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-Jun-20 Tue
| 2.75
| 2.77
| 2.71
| 2.75
|
|
| 67.6
| 67.6
| ### |
2023-Jun-19 Mon
| 2.73
| 2.77
| 2.7
| 2.73
| 5,057,957
| ###
| ###
| ###
| ### |
2023-Jun-16 Fri
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2023-Jun-15 Thu
| 2.58
| 2.58
| 2.58
| 2.58
| 0
|
|
|
| 0.2 |
2023-Jun-14 Wed
| ###
| ###
| 2.58
| 2.58
| 2,287,057
| ###
| ###
| ###
| 0.2 |
2023-Jun-13 Tue
| 2.59
| ###
| 2.59
| ###
| 5,055,827
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-Jun-08 Thu
| ###
| ###
| 2.58
| 2.59
|
|
| 21.7
| 21.7
| 0.2 |
2023-Jun-07 Wed
| ###
| ###
| 2.56
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Jun-06 Tue
| 2.58
| ###
| 2.56
| 2.59
| 1,078,045
| ###
| 75.8
| 75.8
| 0.2 |
2023-Jun-05 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-Jun-02 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2023-Jun-01 Thu
| 2.58
| ###
| 2.57
| 2.59
|
|
| 69.6
| 69.6
| 0.2 |
2023-May-31 Wed
| 2.58
| ###
| 2.55
| 2.57
| 2,263,185
| ###
| ###
| ###
| ### |
2023-May-30 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| 23.3
| 23.3
| 0.2 |
2023-May-29 Mon
| ###
| 2.625
| 2.58
| ###
| 514,128
| ###
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 2.57
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-May-25 Thu
| 2.56
| 2.59
| 2.55
| 2.59
|
|
| 82.0
| 82.0
| 0.2 |
2023-May-24 Wed
| 2.57
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-May-23 Tue
| ###
| ###
| 2.58
| 2.59
| 706,850
| ###
| 36.7
| 36.7
| 0.2 |
2023-May-22 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 716,226
| 0
| 20.8
| 20.8
| 0.0 |
2023-May-18 Thu
| 2.73
| 2.74
| ###
| ###
| 588,972
| ###
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 2.73
| 2.74
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| 2.73
| 2.77
| 2.72
| 2.75
| 723,558
| ###
| ###
| ###
| ### |
2023-May-15 Mon
| 2.71
| 2.75
| 2.7
| 2.74
| 543,540
| 1,481,146
| 82.7
| 82.7
| 0.2 |
2023-May-12 Fri
| 2.7
| 2.725
| ###
| 2.71
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| 2.71
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2023-May-10 Wed
| ###
| 2.72
| ###
| 2.71
|
|
| 81.6
| 81.6
| ### |
2023-May-09 Tue
| ###
| 2.7
| ###
| ###
| 992,541
| ###
| 36.0
| 36.0
| 0.0 |
2023-May-08 Mon
| ###
| 2.73
| ###
| 2.73
| 740,324
| 1,010,542
| 82.6
| 82.6
| ### |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-May-04 Thu
| 2.58
| ###
| 2.58
| ###
| 506,487
| ###
| 82.0
| 82.0
| 0.0 |
2023-May-03 Wed
| ###
| ###
| 2.58
| 2.59
| 763,545
| 984,973
| ###
| ###
| 0.2 |
2023-May-02 Tue
| ###
| 2.7
| ###
| ###
| 869,088
| ###
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| 2.7
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 2,110,059
| 0
| 27.9
| 27.9
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Apr-26 Wed
| ###
| 2.685
| ###
| ###
| 1,320,423
| ###
| 74.5
| 74.5
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 462,527
| 0
| 37.2
| 37.2
| 0.0 |
2023-Apr-21 Fri
| ###
| 2.675
| ###
| ###
| 342,349
| ###
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| ###
| 2.685
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 704,724
| 0
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 1,278,242
| 0
| 25.5
| 25.5
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 945,550
| 0
| 82.3
| 82.3
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 552,253
| 0
| 78.4
| 78.4
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 2.59
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 2.58
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 578,051
| 0
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,265,480
| 0
| 62.6
| 62.6
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 2.58
| 2.59
| 1,216,688
| 1,569,527
| ###
| ###
| 0.2 |
2023-Mar-29 Wed
| 2.57
| 2.59
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2023-Mar-28 Tue
| 2.56
| 2.58
| 2.53
| 2.58
| 1,101,685
| ###
| 67.6
| 67.6
| 0.2 |
2023-Mar-27 Mon
| 2.57
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2023-Mar-24 Fri
| 2.51
| 2.54
| 2.51
| 2.53
|
|
| 71.0
| 71.0
| ### |
2023-Mar-23 Thu
| 2.52
| ###
| 2.51
| 2.53
| 1,562,179
| ###
| ###
| ###
| ### |
2023-Mar-22 Wed
| 2.58
| 2.58
| 2.53
| 2.55
| 1,732,257
| ###
| ###
| ###
| 0.2 |
2023-Mar-21 Tue
| 2.53
| 2.58
| 2.53
| 2.56
|
|
| 76.7
| 76.7
| 0.2 |
2023-Mar-20 Mon
| 2.58
| 2.59
| 2.525
| 2.53
| 1,264,845
| 3,234,841
| ###
| ###
| ### |
2023-Mar-17 Fri
| ###
| ###
| 2.58
| 2.58
| 2,663,187
| ###
| 18.5
| 18.5
| 0.2 |
2023-Mar-16 Thu
| ###
| 2.71
| ###
| ###
| 2,322,345
| 3,146,777
| 41.3
| 41.3
| 0.0 |
2023-Mar-15 Wed
| ###
| 2.7
| ###
| ###
| 1,036,482
| 1,399,250
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 1,230,876
| 0
| 84.5
| 84.5
| 0.0 |
2023-Mar-13 Mon
| ###
| 2.71
| ###
| ###
| 485,258
| 657,524
| 41.5
| 41.5
| 0.0 |
2023-Mar-10 Fri
| 2.71
| 2.74
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2023-Mar-09 Thu
| 2.75
| ###
| 2.72
| 2.74
| 1,010,221
| ###
| ###
| ###
| 0.2 |
2023-Mar-08 Wed
| 2.79
| 2.81
| 2.74
| 2.74
|
|
| 21.9
| 21.9
| 0.2 |
2023-Mar-07 Tue
| 2.8
| 2.83
| 2.75
| 2.78
|
|
| 30.1
| 30.1
| 0.2 |
2023-Mar-06 Mon
| 2.8
| 2.82
| 2.78
| 2.81
| 412,626
| 1,155,352
| 74.3
| 74.3
| ### |
2023-Mar-03 Fri
| 2.76
| 2.79
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2023-Mar-02 Thu
| 2.82
| 2.82
| ###
| 2.77
| 1,060,343
| 1,495,083
| 25.1
| 25.1
| 0.2 |
2023-Mar-01 Wed
| 2.82
| 2.85
| 2.8
| 2.8
| 522,556
| 1,476,220
| ###
| ###
| 0.2 |
2023-Feb-28 Tue
| 2.82
| 2.87
| 2.8
| 2.84
| 1,810,479
| ###
| ###
| ###
| 0.2 |
2023-Feb-27 Mon
| 2.8
| ###
| ###
| 2.82
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| 2.82
| 2.83
| 1,212,643
| 1,709,826
| ###
| ###
| 0.2 |
2023-Feb-23 Thu
| 2.78
| 2.83
| 2.78
| 2.82
| 658,659
| ###
| ###
| ###
| ### |
2023-Feb-22 Wed
| 2.79
| ###
| 2.78
| 2.8
| 800,173
| 1,112,240
| ###
| ###
| 0.2 |
2023-Feb-21 Tue
| 2.82
| 2.84
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| ###
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-Feb-16 Thu
| ###
| 3.145
| ###
| ###
| 4,281,252
| ###
| 87.1
| 87.1
| 0.0 |
2023-Feb-15 Wed
| 2.84
| 2.87
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| ###
| ###
| 2.82
|
|
| 20.1
| 20.1
| ### |
2023-Feb-13 Mon
| 2.79
| 2.83
| 2.79
| 2.81
| 432,885
| ###
| 82.1
| 82.1
| ### |
2023-Feb-10 Fri
| 2.81
| 2.845
| ###
| 2.81
| 863,846
| 1,228,820
| 73.9
| 73.9
| ### |
2023-Feb-09 Thu
| 2.82
| 2.855
| 2.81
| 2.82
|
|
| 76.3
| 76.3
| ### |
2023-Feb-08 Wed
| 2.86
| ###
| 2.83
| 2.84
| 1,009,385
| 1,428,279
| 30.9
| 30.9
| 0.2 |
2023-Feb-07 Tue
| ###
| ###
| 2.85
| 2.86
|
|
| 23.6
| 23.6
| 0.2 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 2.88
| ###
| 1,248,950
| 1,798,488
| 74.2
| 74.2
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 2.87
| 2.88
|
|
| 27.9
| 27.9
| 0.2 |
2023-Feb-01 Wed
| 2.81
| 2.86
| 2.81
| 2.86
| 730,051
| ###
| ###
| ###
| 0.2 |
2023-Jan-31 Tue
| 2.82
| 2.82
| 2.78
| 2.79
| 839,659
| 2,351,045
| ###
| ###
| ### |
2023-Jan-30 Mon
| 2.79
| ###
| 2.78
| 2.8
|
|
| 72.7
| 72.7
| 0.2 |
2023-Jan-27 Fri
| 2.79
| 2.8
| 2.76
| 2.78
| 1,117,625
| ###
| ###
| ###
| 0.2 |
2023-Jan-25 Wed
| 2.76
| 2.79
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2023-Jan-24 Tue
| ###
| 2.77
| ###
| 2.76
|
|
| 88.3
| 88.3
| 0.2 |
2023-Jan-23 Mon
| 2.71
| 2.71
| ###
| ###
| 447,445
| 606,287
| 29.4
| 29.4
| 0.0 |
2023-Jan-20 Fri
| 2.73
| 2.73
| ###
| 2.7
| 723,575
| 987,679
| 27.7
| 27.7
| 0.2 |
2023-Jan-19 Thu
| 2.71
| 2.76
| 2.7
| 2.71
|
|
| 70.1
| 70.1
| ### |
2023-Jan-18 Wed
| 2.73
| 2.74
| ###
| 2.71
| 1,089,677
| 1,492,857
| ###
| ###
| ### |
2023-Jan-17 Tue
| 2.71
| 2.72
| ###
| 2.72
| 627,459
| 853,344
| ###
| ###
| 0.2 |
2023-Jan-16 Mon
| ###
| 2.7
| ###
| 2.7
| 1,167,048
| ###
| ###
| ###
| 0.2 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 909,072
| 0
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,482,070
| 0
| 28.9
| 28.9
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 2.58
| ###
| 679,981
| 877,175
| 37.0
| 37.0
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| 25.5
| 25.5
| 0.2 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 686,358
| 0
| 70.1
| 70.1
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 2.58
| ###
| 692,573
| ###
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 2.58
| 2.58
| 1,140,586
| 1,471,355
| ###
| ###
| 0.2 |
2022-Dec-30 Fri
| 2.71
| 2.71
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 1,510,086
| 0
| 75.6
| 75.6
| 0.0 |
2022-Dec-28 Wed
| 2.75
| 2.75
| ###
| 2.72
|
|
| 31.9
| 31.9
| 0.2 |
2022-Dec-23 Fri
| 2.73
| 2.74
| 2.7
| 2.74
|
|
| 74.2
| 74.2
| 0.2 |
2022-Dec-22 Thu
| 2.75
| 2.75
| ###
| 2.74
|
|
| 32.4
| 32.4
| 0.2 |
2022-Dec-21 Wed
| ###
| 2.75
| ###
| 2.73
| 867,079
| ###
| ###
| ###
| ### |
2022-Dec-20 Tue
| 2.77
| 2.77
| ###
| ###
| 1,193,646
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 2.74
| 2.77
| 2.73
| 2.73
| 462,441
| ###
| 36.2
| 36.2
| ### |
2022-Dec-16 Fri
| 2.74
| 2.77
| 2.71
| 2.77
| 1,627,157
| ###
| 73.1
| 73.1
| 0.2 |
2022-Dec-15 Thu
| 2.82
| 2.82
| 2.75
| 2.75
| 1,441,040
| ###
| 22.6
| 22.6
| ### |
2022-Dec-14 Wed
| 2.79
| 2.83
| 2.785
| 2.79
| 1,790,370
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 2.77
| 2.77
| 2.73
| 2.76
| 761,052
| ###
| ###
| ###
| 0.2 |
2022-Dec-12 Mon
| 2.71
| 2.73
| ###
| 2.73
| 1,100,781
| ###
| 81.3
| 81.3
| ### |
2022-Dec-09 Fri
| 2.77
| 2.77
| ###
| 2.7
|
|
| 17.2
| 17.2
| 0.2 |
2022-Dec-08 Thu
| 2.73
| 2.76
| 2.71
| 2.73
|
|
| 75.9
| 75.9
| ### |
2022-Dec-07 Wed
| 2.72
| 2.74
| ###
| 2.73
|
|
| 75.6
| 75.6
| ### |
2022-Dec-06 Tue
| 2.73
| 2.75
| 2.72
| 2.73
| 742,228
| ###
| ###
| ###
| ### |
2022-Dec-05 Mon
| 2.74
| 2.76
| 2.72
| 2.74
| 649,654
| 1,780,051
| 73.8
| 73.8
| 0.2 |
2022-Dec-02 Fri
| 2.75
| 2.79
| 2.73
| 2.74
| 1,297,128
| 3,580,073
| ###
| ###
| 0.2 |
2022-Dec-01 Thu
| 2.76
| 2.77
| 2.74
| 2.77
| 1,335,171
| ###
| 70.9
| 70.9
| 0.2 |
2022-Nov-30 Wed
| 2.7
| 2.78
| ###
| 2.75
| 1,945,825
| ###
| 76.7
| 76.7
| ### |
2022-Nov-29 Tue
| 2.71
| 2.72
| 2.685
| 2.7
| 1,241,385
| 3,354,842
| ###
| ###
| 0.2 |
2022-Nov-28 Mon
| 2.73
| 2.73
| 2.7
| 2.7
| 775,982
| ###
| ###
| ###
| 0.2 |
2022-Nov-25 Fri
| 2.71
| 2.71
| 2.7
| 2.71
| 867,771
| 2,347,320
| ###
| ###
| ### |
2022-Nov-24 Thu
| 2.72
| 2.72
| ###
| 2.7
| 659,223
| 896,543
| 35.1
| 35.1
| 0.2 |
2022-Nov-23 Wed
| 2.77
| 2.77
| ###
| 2.7
|
|
| 20.4
| 20.4
| 0.2 |
2022-Nov-22 Tue
| 2.77
| 2.77
| 2.71
| 2.74
| 607,787
| ###
| ###
| ###
| 0.2 |
2022-Nov-21 Mon
| 2.75
| 2.77
| 2.72
| 2.73
| 403,573
| ###
| 40.4
| 40.4
| ### |
2022-Nov-18 Fri
| 2.74
| 2.76
| 2.72
| 2.73
| 622,182
| 1,704,778
| ###
| ###
| ### |
2022-Nov-17 Thu
| 2.72
| ###
| ###
| 2.73
| 918,181
| 0
| ###
| ###
| ### |
2022-Nov-16 Wed
| 2.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 2.72
| 2.73
| ###
| ###
| 885,077
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 2.75
| 2.76
| ###
| 2.7
| 681,343
| 940,253
| ###
| ###
| 0.2 |
2022-Nov-11 Fri
| 2.77
| 2.8
| 2.74
| 2.75
| 1,053,571
| ###
| 29.6
| 29.6
| ### |
2022-Nov-10 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2022-Nov-08 Tue
| ###
| 2.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 2.725
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Nov-04 Fri
| 2.73
| ###
| 2.7
| 2.7
| 851,872
| 1,150,027
| 24.0
| 24.0
| 0.2 |
2022-Nov-03 Thu
| 2.75
| 2.75
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2022-Nov-02 Wed
| 2.8
| 2.855
| 2.77
| 2.8
| 4,097,151
| ###
| ###
| ###
| 0.2 |
2022-Nov-01 Tue
| 2.79
| 2.825
| 2.77
| 2.81
| 1,089,158
| ###
| 62.7
| 62.7
| ### |
2022-Oct-31 Mon
| 2.74
| 2.82
| 2.72
| 2.8
| 1,577,254
| ###
| 85.2
| 85.2
| 0.2 |
2022-Oct-28 Fri
| ###
| 2.72
| ###
| 2.71
| 701,586
| 954,156
| 81.4
| 81.4
| ### |
2022-Oct-27 Thu
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 2.54
| 2.58
| 2.53
| 2.58
|
|
| 83.4
| 83.4
| 0.2 |
2022-Oct-24 Mon
| 2.54
| 2.57
| 2.52
| 2.54
| 1,179,084
| ###
| ###
| ###
| ### |
2022-Oct-21 Fri
| 2.5
| 2.54
| 2.47
| 2.47
| 1,520,087
| ###
| ###
| ###
| ### |
2022-Oct-20 Thu
| 2.54
| 2.57
| 2.485
| 2.52
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| 2.59
| 2.59
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2022-Oct-18 Tue
| 2.53
| 2.56
| 2.52
| 2.55
| 887,281
| ###
| 67.5
| 67.5
| 0.2 |
2022-Oct-17 Mon
| 2.52
| 2.52
| 2.48
| 2.48
| 558,180
| 1,395,450
| ###
| ###
| 0.2 |
2022-Oct-14 Fri
| 2.5
| ###
| 2.5
| 2.53
| 563,053
| ###
| ###
| ###
| ### |
2022-Oct-13 Thu
| 2.53
| 2.53
| 2.44
| 2.48
|
|
| 22.8
| 22.8
| 0.2 |
2022-Oct-12 Wed
| 2.5
| 2.53
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2022-Oct-11 Tue
| 2.5
| 2.52
| 2.48
| 2.48
| 685,172
| ###
| 40.6
| 40.6
| 0.2 |
2022-Oct-10 Mon
| 2.51
| 2.54
| 2.475
| 2.51
| 920,172
| ###
| ###
| ###
| ### |
2022-Oct-07 Fri
| 2.52
| 2.58
| ###
| 2.53
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| 2.53
| 2.58
| 2.51
| 2.58
| 1,207,974
| ###
| ###
| ###
| 0.2 |
2022-Oct-05 Wed
| 2.59
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2022-Oct-04 Tue
| 2.54
| 2.59
| 2.525
| 2.59
| 1,202,756
| 3,076,048
| ###
| ###
| 0.2 |
2022-Oct-03 Mon
| 2.5
| 2.52
| 2.47
| 2.51
| 575,689
| 1,436,344
| 80.2
| 80.2
| ### |
2022-Sep-30 Fri
| 2.5
| 2.52
| 2.45
| 2.49
| 2,158,573
| 5,364,053
| 36.4
| 36.4
| 0.2 |
2022-Sep-29 Thu
| 2.5
| 2.54
| 2.48
| 2.5
| 1,865,650
| 4,682,781
| ###
| ###
| 0.2 |
2022-Sep-28 Wed
| 2.49
| ###
| 2.42
| 2.48
| 1,899,254
| ###
| 44.0
| 44.0
| 0.2 |
2022-Sep-27 Tue
| 2.5
| 2.52
| 2.44
| 2.45
| 1,588,270
| ###
| ###
| ###
| 0.2 |
2022-Sep-26 Mon
| 2.54
| 2.59
| 2.51
| 2.52
| 1,280,777
| 3,265,981
| ###
| ###
| ### |
2022-Sep-23 Fri
| ###
| ###
| 2.545
| 2.56
|
|
| ###
| ###
| 0.2 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2022-Sep-20 Tue
| 2.71
| 2.73
| ###
| ###
| 829,989
| ###
| 22.3
| 22.3
| 0.0 |
2022-Sep-19 Mon
| ###
| 2.73
| ###
| 2.71
| 1,667,520
| ###
| 90.9
| 90.9
| ### |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 2,619,325
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 2.71
| 2.79
| 2.71
| 2.77
| 1,219,386
| ###
| ###
| ###
| 0.2 |
2022-Sep-12 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| 2.71
| ###
| 2.71
| 905,778
| 1,227,329
| 74.5
| 74.5
| ### |
2022-Sep-07 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| 2.71
| ###
| ###
| 587,286
| 795,772
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2022-Sep-02 Fri
| ###
| 2.72
| ###
| ###
| 513,658
| 698,574
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| 2.72
| ###
| ###
| 809,549
| 1,100,986
| 47.2
| 47.2
| 0.0 |
2022-Aug-31 Wed
| 2.73
| 2.76
| ###
| 2.72
| 1,734,274
| ###
| ###
| ###
| 0.2 |
2022-Aug-30 Tue
| ###
| 2.72
| ###
| 2.7
| 1,103,585
| 1,500,875
| ###
| ###
| 0.2 |
2022-Aug-29 Mon
| ###
| 2.7
| ###
| 2.7
| 925,251
| 1,249,088
| ###
| ###
| 0.2 |
2022-Aug-26 Fri
| 2.76
| 2.78
| 2.73
| 2.73
| 888,121
| 2,446,773
| 30.5
| 30.5
| ### |
2022-Aug-25 Thu
| 2.7
| 2.75
| ###
| 2.75
| 1,043,189
| 1,434,384
| ###
| ###
| ### |
2022-Aug-24 Wed
| 2.71
| 2.74
| ###
| ###
| 845,358
| 1,158,140
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 2.74
| 2.75
| 2.71
| 2.71
| 999,547
| ###
| ###
| ###
| ### |
2022-Aug-22 Mon
| 2.77
| 2.81
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 2.84
| 2.85
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2022-Aug-18 Thu
| 2.83
| 2.845
| 2.8
| 2.83
| 1,145,650
| ###
| 74.2
| 74.2
| 0.2 |
2022-Aug-17 Wed
| 2.86
| 2.87
| 2.82
| 2.83
|
|
| 34.9
| 34.9
| 0.2 |
2022-Aug-16 Tue
| ###
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2022-Aug-15 Mon
| 2.88
| 2.89
| 2.86
| 2.89
| 1,274,086
| ###
| 69.1
| 69.1
| ### |
2022-Aug-12 Fri
| 2.89
| ###
| 2.86
| 2.86
| 842,121
| ###
| 30.9
| 30.9
| 0.2 |
2022-Aug-11 Thu
| 2.87
| ###
| 2.85
| 2.89
| 754,220
| ###
| ###
| ###
| ### |
2022-Aug-10 Wed
| 2.83
| 2.87
| 2.83
| 2.85
| 554,659
| 1,580,778
| ###
| ###
| ### |
2022-Aug-09 Tue
| 2.78
| 2.87
| 2.78
| 2.86
|
|
| 83.2
| 83.2
| 0.2 |
2022-Aug-08 Mon
| 2.85
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2022-Aug-05 Fri
| 2.88
| ###
| 2.85
| 2.87
|
|
| 31.6
| 31.6
| ### |
2022-Aug-04 Thu
| 2.88
| 2.885
| 2.84
| 2.87
| 899,177
| ###
| 38.4
| 38.4
| ### |
2022-Aug-03 Wed
| 2.87
| 2.89
| 2.81
| 2.85
|
|
| 26.1
| 26.1
| ### |
2022-Aug-02 Tue
| ###
| ###
| 2.87
| 2.89
| 750,183
| ###
| ###
| ###
| ### |
2022-Aug-01 Mon
| ###
| ###
| 2.89
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2022-Jul-28 Thu
| 2.86
| 2.89
| 2.84
| 2.88
| 691,651
| 1,981,580
| 62.3
| 62.3
| 0.2 |
2022-Jul-27 Wed
| 2.83
| 2.85
| 2.81
| 2.84
|
|
| 68.7
| 68.7
| 0.2 |
2022-Jul-26 Tue
| 2.82
| 2.83
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2022-Jul-25 Mon
| 2.8
| 2.83
| 2.8
| 2.8
|
|
| 74.1
| 74.1
| 0.2 |
2022-Jul-22 Fri
| 2.8
| 2.84
| 2.8
| 2.81
|
|
| 70.6
| 70.6
| ### |
2022-Jul-21 Thu
| 2.8
| 2.82
| 2.78
| 2.81
| 745,589
| 2,087,649
| ###
| ###
| ### |
2022-Jul-20 Wed
| 2.82
| 2.82
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2022-Jul-19 Tue
| 2.79
| 2.79
| 2.75
| 2.78
| 1,211,244
| 3,355,145
| ###
| ###
| 0.2 |
2022-Jul-18 Mon
| 2.85
| 2.87
| 2.75
| 2.76
|
|
| 13.7
| 13.7
| 0.2 |
2022-Jul-15 Fri
| 2.72
| 2.785
| 2.7
| 2.77
|
|
| 83.3
| 83.3
| 0.2 |
2022-Jul-14 Thu
| 2.73
| 2.77
| ###
| 2.75
| 1,461,985
| 2,024,849
| ###
| ###
| ### |
2022-Jul-13 Wed
| 2.75
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2022-Jul-12 Tue
| 2.77
| 2.77
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Jul-11 Mon
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 2.72
| 2.755
| ###
| 2.71
| 615,525
| 847,885
| ###
| ###
| ### |
2022-Jul-07 Thu
| 2.71
| 2.72
| ###
| 2.7
|
|
| 34.0
| 34.0
| 0.2 |
2022-Jul-06 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 84.5
| 84.5
| 0.2 |
2022-Jul-05 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2022-Jul-04 Mon
| ###
| 2.72
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2022-Jun-29 Wed
| 2.73
| 2.76
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2022-Jun-28 Tue
| 2.73
| 2.78
| 2.73
| 2.76
| 1,408,156
| ###
| ###
| ###
| 0.2 |
2022-Jun-27 Mon
| 2.75
| 2.82
| 2.73
| 2.73
| 782,688
| 2,171,959
| ###
| ###
| ### |
2022-Jun-24 Fri
| 2.7
| 2.745
| ###
| 2.74
| 1,537,689
| 2,110,478
| 58.8
| 58.8
| 0.2 |
2022-Jun-23 Thu
| 2.73
| 2.75
| ###
| ###
| 2,233,223
| 3,070,681
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| 2.7
| ###
| ###
| 2,129,388
| 2,874,673
| 44.1
| 44.1
| 0.0 |
2022-Jun-21 Tue
| 2.74
| 2.74
| ###
| ###
| 1,286,787
| ###
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 2.7
| 2.73
| 2.645
| 2.71
| 1,167,777
| ###
| 80.2
| 80.2
| ### |
2022-Jun-17 Fri
| 2.55
| ###
| 2.52
| ###
| 7,952,459
| ###
| 80.7
| 80.7
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 2.7
| 2.7
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| ###
| 2.72
| 2.655
| 2.7
|
|
| ###
| ###
| 0.2 |
2022-Jun-10 Fri
| 2.79
| 2.81
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2022-Jun-09 Thu
| 2.87
| 2.89
| 2.79
| 2.83
| 1,604,028
| ###
| ###
| ###
| 0.2 |
2022-Jun-08 Wed
| ###
| ###
| 2.88
| 2.89
|
|
| 38.1
| 38.1
| ### |
2022-Jun-07 Tue
| ###
| ###
| 2.86
| 2.89
|
|
| 34.3
| 34.3
| ### |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,389,087
| 0
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| 3
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
| 1,672,357
| 0
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 2.89
| ###
| 6,363,557
| ###
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| 1,179,553
| 0
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 2.89
| ###
| 1,342,726
| ###
| 70.8
| 70.8
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 2.89
| ###
| 1,790,677
| 2,587,528
| 44.3
| 44.3
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 2.87
| ###
| 1,648,742
| 2,365,944
| 71.8
| 71.8
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 2.88
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 790,843
| 0
| 22.3
| 22.3
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 1,296,271
| 0
| 70.9
| 70.9
| 0.0 |
2022-May-18 Wed
| ###
| 2.975
| ###
| ###
| 1,882,040
| ###
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 830,244
| 0
| 64.5
| 64.5
| 0.0 |
2022-May-16 Mon
| ###
| 3
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2022-May-13 Fri
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 2.875
| ###
| 1,830,357
| ###
| 86.0
| 86.0
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 3.2
| ###
| ###
| 1,322,523
| ###
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 3.23
| ###
| 3.22
|
|
| 68.8
| 68.8
| 0.2 |
2022-May-04 Wed
| 3.22
| 3.27
| ###
| ###
| 978,559
| 1,599,943
| 49.3
| 49.3
| 0.0 |
2022-May-03 Tue
| 3.28
| 3.29
| 3.24
| 3.24
| 1,289,928
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 3.27
| ###
| 3.24
| 3.29
| 1,546,986
| ###
| ###
| ###
| ### |
2022-Apr-29 Fri
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2022-Apr-28 Thu
| 3.27
| ###
| 3.27
| 3.28
|
|
| 66.1
| 66.1
| 0.2 |
2022-Apr-27 Wed
| 3.26
| ###
| 3.26
| 3.27
| 1,907,041
| 3,108,476
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| 3.28
| 3.28
| 995,745
| 1,633,021
| 39.7
| 39.7
| 0.2 |
2022-Apr-22 Fri
| 3.41
| 3.41
| ###
| ###
| 532,640
| 908,151
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| 3.42
| ###
| 3.41
|
|
| 78.5
| 78.5
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| 762,456
| 0
| 63.5
| 63.5
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 1,559,348
| 0
| 43.9
| 43.9
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 1,061,953
| 0
| 76.0
| 76.0
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 1,034,928
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 3.275
| ###
| 1,215,286
| ###
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 2,633,480
| 0
| 30.6
| 30.6
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
| 2,052,982
| 0
| 43.2
| 43.2
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 2,268,971
| 0
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| 1,375,086
| 0
| 37.2
| 37.2
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 2,233,421
| 0
| 38.3
| 38.3
| 0.0 |
2022-Mar-18 Fri
| 3.41
| 3.41
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2022-Mar-17 Thu
| 3.59
| ###
| 3.53
| 3.56
|
|
| 31.3
| 31.3
| 0.3 |
2022-Mar-16 Wed
| 3.48
| 3.51
| 3.46
| 3.49
| 969,124
| ###
| 66.6
| 66.6
| ### |
2022-Mar-15 Tue
| 3.46
| 3.53
| 3.45
| 3.49
| 737,878
| ###
| ###
| ###
| ### |
2022-Mar-14 Mon
| 3.46
| 3.5
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2022-Mar-11 Fri
| 3.51
| 3.55
| 3.42
| 3.44
| 1,122,787
| ###
| ###
| ###
| 0.2 |
2022-Mar-10 Thu
| 3.45
| 3.53
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2022-Mar-09 Wed
| ###
| 3.45
| ###
| 3.43
| 790,486
| 1,363,588
| ###
| ###
| 0.2 |
2022-Mar-08 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 3.5
| 3.5
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2022-Mar-04 Fri
| 3.4
| 3.49
| ###
| 3.42
| 715,258
| 1,248,125
| ###
| ###
| 0.2 |
2022-Mar-03 Thu
| 3.47
| 3.47
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2022-Mar-02 Wed
| 3.43
| 3.46
| ###
| 3.41
|
|
| ###
| ###
| ### |
2022-Mar-01 Tue
| 3.52
| 3.56
| 3.48
| 3.48
| 2,301,626
| 8,101,723
| 23.9
| 23.9
| 0.2 |
2022-Feb-28 Mon
| 3.47
| 3.53
| 3.43
| 3.51
|
|
| ###
| ###
| ### |
2022-Feb-25 Fri
| ###
| 3.42
| ###
| 3.41
| 554,576
| 948,324
| 66.8
| 66.8
| ### |
2022-Feb-24 Thu
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 3.48
| 3.5
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| 3.43
| 3.51
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2022-Feb-21 Mon
| 3.48
| 3.52
| 3.45
| 3.52
| 531,089
| 1,850,845
| ###
| ###
| ### |
2022-Feb-18 Fri
| 3.46
| 3.59
| 3.46
| 3.53
|
|
| ###
| ###
| 0.3 |
2022-Feb-17 Thu
| ###
| ###
| 3.51
| 3.54
|
|
| 18.8
| 18.8
| 0.3 |
2022-Feb-16 Wed
| 3.55
| 3.55
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2022-Feb-15 Tue
| 3.46
| 3.5
| 3.43
| 3.47
| 719,287
| 2,492,329
| ###
| ###
| 0.2 |
2022-Feb-14 Mon
| 3.5
| 3.54
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2022-Feb-11 Fri
| 3.47
| 3.55
| 3.46
| 3.49
| 587,956
| 2,060,785
| 78.9
| 78.9
| ### |
2022-Feb-10 Thu
| 3.54
| 3.57
| 3.53
| 3.56
| 624,725
| 2,217,773
| ###
| ###
| 0.3 |
2022-Feb-09 Wed
| 3.51
| 3.58
| 3.46
| 3.54
|
|
| 66.3
| 66.3
| 0.3 |
2022-Feb-08 Tue
| 3.45
| 3.51
| 3.45
| 3.47
| 577,983
| 2,011,380
| ###
| ###
| 0.2 |
2022-Feb-07 Mon
| 3.41
| 3.48
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2022-Feb-04 Fri
| 3.42
| 3.49
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2022-Feb-03 Thu
| 3.41
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2022-Feb-02 Wed
| 3.43
| 3.49
| 3.42
| 3.47
|
|
| 74.0
| 74.0
| 0.2 |
2022-Feb-01 Tue
| 3.43
| 3.47
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| 3.45
| ###
| 3.43
| 778,157
| 1,342,320
| ###
| ###
| 0.2 |
2022-Jan-28 Fri
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| 3.43
| 3.23
| ###
| 1,685,855
| ###
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 3.58
| 3.59
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2022-Jan-24 Mon
| 3.4
| 3.53
| 3.4
| 3.51
| 980,174
| ###
| ###
| ###
| ### |
2022-Jan-21 Fri
| 3.5
| 3.53
| 3.45
| 3.46
| 567,386
| 1,980,177
| ###
| ###
| 0.2 |
2022-Jan-20 Thu
| 3.57
| ###
| 3.53
| 3.55
| 563,622
| ###
| 30.9
| 30.9
| ### |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 567,025
| 0
| 70.8
| 70.8
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| 3.56
| ###
| 341,979
| 608,722
| 76.5
| 76.5
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 817,554
| 0
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 3.71
| 3.71
| ###
| ###
| 505,588
| ###
| 31.8
| 31.8
| 0.0 |
2022-Jan-12 Wed
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 3.7
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 3.73
| 3.77
| 3.72
| 3.75
| 546,450
| 2,046,455
| ###
| ###
| 0.3 |
2022-Jan-07 Fri
| 3.7
| ###
| 3.7
| 3.77
| 643,220
| 1,189,957
| ###
| ###
| ### |
2022-Jan-06 Thu
| 3.84
| 3.84
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2022-Jan-05 Wed
| 3.86
| ###
| 3.77
| 3.86
| 592,580
| ###
| 70.5
| 70.5
| 0.3 |
2022-Jan-04 Tue
| 3.79
| ###
| 3.79
| 3.88
|
|
| ###
| ###
| 0.3 |
2021-Dec-31 Fri
| 3.77
| 3.86
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2021-Dec-30 Thu
| 3.83
| ###
| 3.75
| 3.88
| 1,142,459
| ###
| 77.7
| 77.7
| 0.3 |
2021-Dec-29 Wed
| ###
| ###
| 3.84
| ###
|
|
| 55.4
| 55.4
| 0.0 |
2021-Dec-24 Fri
| 3.87
| 3.87
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Dec-23 Thu
| 3.77
| 3.8
| 3.71
| 3.79
| 649,584
| 2,439,187
| 69.5
| 69.5
| ### |
2021-Dec-22 Wed
| 3.75
| 3.76
| 3.71
| 3.73
|
|
| 31.0
| 31.0
| ### |
2021-Dec-21 Tue
| 3.74
| 3.81
| 3.74
| 3.76
| 815,459
| 3,078,357
| 66.5
| 66.5
| 0.3 |
2021-Dec-20 Mon
| 3.78
| 3.78
| 3.71
| 3.75
| 1,312,023
| 4,913,526
| ###
| ###
| 0.3 |
2021-Dec-17 Fri
| 3.7
| 3.78
| 3.675
| 3.78
| 4,401,882
| ###
| ###
| ###
| 0.3 |
2021-Dec-16 Thu
| ###
| 3.7
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Dec-15 Wed
| 3.58
| ###
| 3.54
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Dec-14 Tue
| 3.52
| ###
| 3.52
| ###
| 962,849
| ###
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 3.52
| 3.58
| 3.5
| 3.55
|
|
| 73.8
| 73.8
| ### |
2021-Dec-10 Fri
| 3.48
| 3.53
| 3.48
| 3.52
| 649,872
| ###
| ###
| ###
| ### |
2021-Dec-09 Thu
| 3.52
| 3.56
| 3.52
| 3.54
| 863,853
| ###
| 74.8
| 74.8
| 0.3 |
2021-Dec-08 Wed
| 3.55
| 3.55
| 3.49
| 3.55
| 1,704,220
| 5,998,854
| 60.0
| 60.0
| ### |
2021-Dec-07 Tue
| 3.55
| 3.58
| 3.51
| 3.52
| 1,901,089
| ###
| 31.6
| 31.6
| ### |
2021-Dec-06 Mon
| 3.54
| 3.58
| 3.52
| 3.54
|
|
| 82.1
| 82.1
| 0.3 |
2021-Dec-03 Fri
| 3.46
| 3.53
| 3.46
| 3.52
| 544,152
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| 3.5
| 3.53
| 3.46
| 3.48
| 1,000,374
| ###
| 41.3
| 41.3
| 0.2 |
2021-Dec-01 Wed
| 3.56
| ###
| 3.5
| 3.52
| 1,033,850
| ###
| ###
| ###
| ### |
2021-Nov-30 Tue
| 3.55
| 3.625
| 3.55
| 3.59
|
|
| 70.0
| 70.0
| ### |
2021-Nov-29 Mon
| 3.59
| ###
| 3.54
| 3.57
|
|
| 27.4
| 27.4
| 0.3 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 438,075
| 0
| 52.3
| 52.3
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 3.53
| ###
| 3.53
| ###
| 709,151
| 1,251,651
| 86.5
| 86.5
| 0.0 |
2021-Nov-23 Tue
| 3.56
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 3.56
| ###
| 3.54
| 3.57
| 445,240
| 788,074
| ###
| ###
| 0.3 |
2021-Nov-19 Fri
| 3.53
| ###
| 3.5
| 3.59
|
|
| ###
| ###
| ### |
2021-Nov-18 Thu
| 3.55
| 3.59
| 3.54
| 3.55
| 593,972
| ###
| ###
| ###
| ### |
2021-Nov-17 Wed
| 3.51
| 3.55
| 3.49
| 3.53
| 828,071
| ###
| 77.5
| 77.5
| 0.3 |
2021-Nov-16 Tue
| 3.5
| ###
| 3.46
| 3.48
|
|
| 43.9
| 43.9
| 0.2 |
2021-Nov-15 Mon
| 3.54
| ###
| 3.49
| 3.5
| 722,670
| 1,261,059
| ###
| ###
| 0.3 |
2021-Nov-12 Fri
| 3.56
| 3.56
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| 3.59
| ###
| ###
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Nov-10 Wed
| 3.59
| ###
| 3.57
| 3.59
|
|
| 74.2
| 74.2
| ### |
2021-Nov-09 Tue
| ###
| ###
| 3.57
| 3.57
|
|
| 34.5
| 34.5
| 0.3 |
2021-Nov-08 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 3.57
| ###
| 772,649
| 1,379,178
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 3.56
| ###
| 3.51
| 3.58
| 677,657
| 1,189,288
| ###
| ###
| 0.3 |
2021-Nov-01 Mon
| 3.59
| ###
| 3.55
| 3.57
| 866,926
| ###
| 41.4
| 41.4
| 0.3 |
2021-Oct-29 Fri
| ###
| ###
| 3.57
| 3.57
| 1,022,781
| ###
| 20.0
| 20.0
| 0.3 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 1,008,688
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 3.7
| 3.73
| ###
| ###
| 1,092,453
| 2,037,424
| 29.6
| 29.6
| 0.0 |
2021-Oct-25 Mon
| 3.7
| ###
| 3.655
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| 3.7
| ###
| ###
| 1,021,983
| ###
| 85.3
| 85.3
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 3.59
| ###
| 1,648,879
| ###
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| 3.56
| 3.56
| 825,045
| 1,468,580
| ###
| ###
| 0.3 |
2021-Oct-19 Tue
| 3.58
| ###
| 3.56
| 3.57
|
|
| 36.7
| 36.7
| 0.3 |
2021-Oct-18 Mon
| ###
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2021-Oct-15 Fri
| 3.57
| ###
| 3.52
| ###
| 1,888,120
| ###
| 81.6
| 81.6
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 3.57
| ###
| 1,646,546
| 2,939,084
| 29.8
| 29.8
| 0.0 |
2021-Oct-13 Wed
| 3.55
| ###
| 3.55
| ###
| 858,457
| ###
| 78.2
| 78.2
| 0.0 |
2021-Oct-12 Tue
| 3.52
| 3.57
| ###
| 3.53
|
|
| 75.7
| 75.7
| 0.3 |
2021-Oct-11 Mon
| 3.57
| 3.59
| 3.53
| 3.55
|
|
| 35.2
| 35.2
| ### |
2021-Oct-08 Fri
| 3.57
| 3.58
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2021-Oct-07 Thu
| 3.55
| 3.575
| 3.54
| 3.57
| 1,198,951
| ###
| 66.9
| 66.9
| 0.3 |
2021-Oct-06 Wed
| 3.51
| 3.57
| 3.51
| 3.53
|
|
| 77.4
| 77.4
| 0.3 |
2021-Oct-05 Tue
| 3.5
| 3.56
| 3.5
| 3.54
| 1,027,859
| 3,628,342
| ###
| ###
| 0.3 |
2021-Oct-04 Mon
| 3.52
| 3.58
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2021-Oct-01 Fri
| 3.44
| 3.54
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Sep-30 Thu
| 3.53
| 3.57
| 3.52
| 3.55
|
|
| 62.9
| 62.9
| ### |
2021-Sep-29 Wed
| 3.42
| 3.54
| 3.4
| 3.51
| 2,042,078
| ###
| 85.6
| 85.6
| ### |
2021-Sep-28 Tue
| ###
| ###
| 3.59
| 3.59
| 1,067,088
| 1,915,422
| 44.4
| 44.4
| ### |
2021-Sep-27 Mon
| ###
| ###
| 3.58
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 3.59
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2021-Sep-23 Thu
| ###
| 3.7
| 3.655
| ###
| 1,463,149
| ###
| 58.4
| 58.4
| 0.0 |
2021-Sep-22 Wed
| ###
| 3.71
| ###
| ###
| 2,743,750
| 5,089,656
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 3.59
| ###
| 3.54
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| 3.575
| ###
| 2,089,526
| 3,735,027
| 87.6
| 87.6
| 0.0 |
2021-Sep-17 Fri
| 3.58
| ###
| 3.54
| ###
| 16,964,556
| ###
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| 3.59
| ###
| 3,301,828
| 5,926,781
| 64.8
| 64.8
| 0.0 |
2021-Sep-15 Wed
| 3.59
| ###
| 3.57
| ###
| 2,564,581
| 4,577,777
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 3.55
| 3.59
| 3.53
| 3.59
| 1,913,382
| ###
| 72.4
| 72.4
| ### |
2021-Sep-13 Mon
| 3.55
| 3.58
| 3.48
| 3.56
|
|
| 67.6
| 67.6
| 0.3 |
2021-Sep-10 Fri
| 3.55
| 3.58
| 3.53
| 3.56
| 1,420,749
| ###
| ###
| ###
| 0.3 |
2021-Sep-09 Thu
| 3.56
| ###
| 3.53
| 3.56
| 2,956,626
| 5,218,444
| 84.6
| 84.6
| 0.3 |
2021-Sep-08 Wed
| 3.59
| ###
| 3.55
| 3.59
| 3,128,559
| ###
| 68.2
| 68.2
| ### |
2021-Sep-07 Tue
| 3.56
| 3.58
| 3.52
| 3.58
| 2,194,449
| ###
| ###
| ###
| 0.3 |
2021-Sep-06 Mon
| 3.5
| 3.58
| 3.49
| 3.54
| 2,504,078
| ###
| 73.5
| 73.5
| 0.3 |
2021-Sep-03 Fri
| 3.4
| 3.475
| ###
| 3.46
|
|
| 75.2
| 75.2
| 0.2 |
2021-Sep-02 Thu
| ###
| 3.45
| ###
| 3.4
|
|
| 67.6
| 67.6
| 0.2 |
2021-Sep-01 Wed
| 3.48
| 3.51
| 3.46
| 3.48
|
|
| 62.8
| 62.8
| 0.2 |
2021-Aug-31 Tue
| 3.47
| ###
| 3.43
| 3.5
|
|
| 71.3
| 71.3
| 0.3 |
2021-Aug-30 Mon
| 3.44
| 3.49
| 3.43
| 3.47
| 1,313,570
| 4,544,952
| ###
| ###
| 0.2 |
2021-Aug-27 Fri
| 3.42
| 3.42
| ###
| 3.42
| 732,357
| ###
| 65.5
| 65.5
| 0.2 |
2021-Aug-26 Thu
| 3.4
| 3.43
| ###
| 3.41
| 1,153,941
| ###
| 75.0
| 75.0
| ### |
2021-Aug-25 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 3.46
| 3.46
| 3.41
| 3.42
| 1,085,722
| 3,729,455
| ###
| ###
| 0.2 |
2021-Aug-23 Mon
| 3.4
| 3.47
| 3.4
| 3.46
| 1,558,582
| 5,353,729
| ###
| ###
| 0.2 |
2021-Aug-20 Fri
| ###
| 3.42
| ###
| 3.4
| 1,731,227
| ###
| 90.2
| 90.2
| 0.2 |
2021-Aug-19 Thu
| ###
| ###
| 3.29
| ###
| 1,701,958
| 2,799,720
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 3.26
| ###
| 3.25
| ###
| 2,121,445
| 3,447,348
| 84.5
| 84.5
| 0.0 |
2021-Aug-17 Tue
| 3.24
| ###
| 3.23
| 3.25
| 897,847
| 1,450,022
| ###
| ###
| 0.2 |
2021-Aug-16 Mon
| 3.25
| 3.285
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2021-Aug-13 Fri
| 3.24
| 3.26
| 3.23
| 3.25
|
|
| 66.1
| 66.1
| 0.2 |
2021-Aug-12 Thu
| 3.2
| 3.24
| ###
| 3.22
|
|
| 70.2
| 70.2
| 0.2 |
2021-Aug-11 Wed
| 3.25
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| 3.27
| 3.29
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 3.21
| 3.26
| 3.21
| 3.26
|
|
| 82.8
| 82.8
| 0.2 |
2021-Aug-06 Fri
| 3.26
| 3.27
| 3.23
| 3.24
| 873,870
| 2,840,077
| ###
| ###
| ### |
2021-Aug-05 Thu
| ###
| 3.26
| 3.175
| 3.25
| 1,009,543
| ###
| 85.6
| 85.6
| 0.2 |
2021-Aug-04 Wed
| ###
| 3.2
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 3.155
| ###
| 949,922
| ###
| 66.0
| 66.0
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| 3.21
| ###
| ###
| 1,113,026
| ###
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 3.22
| 3.22
| 3.125
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2021-Jul-26 Mon
| ###
| 3.2
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Jul-23 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| 74.7
| 74.7
| 0.2 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Jul-21 Wed
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 3.23
| 3.24
| 3.2
| 3.21
|
|
| 33.9
| 33.9
| ### |
2021-Jul-13 Tue
| 3.23
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Jul-12 Mon
| 3.24
| 3.24
| ###
| 3.23
| 701,928
| 1,137,123
| 43.4
| 43.4
| ### |
2021-Jul-09 Fri
| ###
| 3.23
| ###
| 3.2
| 1,744,529
| ###
| 78.5
| 78.5
| 0.2 |
2021-Jul-08 Thu
| 3.27
| 3.27
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2021-Jul-07 Wed
| 3.27
| 3.28
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 3.28
| 3.28
| 3.21
| 3.26
|
|
| 45.3
| 45.3
| 0.2 |
2021-Jul-05 Mon
| 3.26
| ###
| 3.26
| 3.28
|
|
| ###
| ###
| 0.2 |
2021-Jul-02 Fri
| ###
| 3.28
| ###
| 3.28
|
|
| 85.1
| 85.1
| 0.2 |
2021-Jul-01 Thu
| ###
| ###
| 3.145
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 1,383,557
| 0
| 28.1
| 28.1
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| 3.28
| 3.28
| 3.2
| 3.26
| 1,169,384
| ###
| ###
| ###
| 0.2 |
2021-Jun-25 Fri
| 3.23
| 3.27
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| 3.24
| ###
| 3.22
| 1,169,889
| 1,895,220
| ###
| ###
| 0.2 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
| 1,528,029
| 0
| 24.6
| 24.6
| 0.0 |
2021-Jun-17 Thu
| ###
| 3.2
| ###
| ###
| 1,306,621
| ###
| 39.3
| 39.3
| 0.0 |
2021-Jun-16 Wed
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Jun-15 Tue
| ###
| 3.2
| ###
| ###
| 1,066,270
| ###
| 72.6
| 72.6
| 0.0 |
2021-Jun-11 Fri
| 3.2
| 3.21
| ###
| ###
| 531,225
| ###
| 23.9
| 23.9
| 0.0 |
2021-Jun-10 Thu
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 1,053,625
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 953,842
| 0
| 75.4
| 75.4
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 602,355
| 0
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Jun-02 Wed
| 3
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 3
| ###
| ###
| ###
| 644,853
| 0
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 1,537,977
| 0
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 745,285
| 0
| 39.5
| 39.5
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-May-20 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2021-May-19 Wed
| ###
| 2.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 2.955
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 789,825
| 0
| 46.8
| 46.8
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 443,726
| 0
| 34.5
| 34.5
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 3.075
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 702,527
| 0
| 40.8
| 40.8
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 773,448
| 0
| 77.4
| 77.4
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 743,979
| 0
| 82.8
| 82.8
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 1,088,759
| 0
| 72.4
| 72.4
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Apr-22 Thu
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 2.87
| ###
| 2.84
| 2.86
|
|
| 40.1
| 40.1
| 0.2 |
2021-Apr-20 Tue
| ###
| ###
| 2.87
| 2.89
| 642,252
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| ###
| 2.885
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 2.87
| ###
| 2.86
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Apr-15 Thu
| 2.86
| 2.87
| 2.81
| 2.85
| 705,179
| ###
| 34.9
| 34.9
| ### |
2021-Apr-14 Wed
| 2.86
| 2.87
| 2.83
| 2.84
| 682,459
| ###
| 31.3
| 31.3
| 0.2 |
2021-Apr-13 Tue
| 2.85
| 2.87
| 2.84
| 2.85
| 2,411,883
| 6,885,925
| ###
| ###
| ### |
2021-Apr-12 Mon
| 2.86
| 2.86
| 2.81
| 2.85
|
|
| 48.3
| 48.3
| ### |
2021-Apr-09 Fri
| 2.84
| 2.85
| 2.81
| 2.85
| 1,292,824
| ###
| ###
| ###
| ### |
2021-Apr-08 Thu
| 2.82
| ###
| 2.79
| 2.82
| 2,548,576
| ###
| ###
| ###
| ### |
2021-Apr-07 Wed
| 2.79
| 2.83
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2021-Apr-06 Tue
| 2.82
| 2.83
| 2.79
| 2.8
|
|
| 34.8
| 34.8
| 0.2 |
2021-Apr-01 Thu
| 2.81
| ###
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2021-Mar-31 Wed
| 2.83
| 2.84
| 2.8
| 2.81
|
|
| 34.1
| 34.1
| ### |
2021-Mar-30 Tue
| 2.79
| 2.82
| 2.78
| 2.82
| 1,159,156
| ###
| 86.0
| 86.0
| ### |
2021-Mar-29 Mon
| 2.8
| 2.82
| 2.77
| 2.77
|
|
| 42.3
| 42.3
| 0.2 |
2021-Mar-26 Fri
| 2.77
| 2.79
| 2.75
| 2.78
| 1,193,286
| ###
| 63.4
| 63.4
| 0.2 |
2021-Mar-25 Thu
| 2.73
| 2.77
| 2.72
| 2.76
| 1,589,352
| 4,362,771
| ###
| ###
| 0.2 |
2021-Mar-24 Wed
| 2.71
| 2.75
| 2.71
| 2.72
|
|
| 72.0
| 72.0
| 0.2 |
2021-Mar-23 Tue
| 2.74
| 2.79
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2021-Mar-22 Mon
| 2.71
| 2.79
| 2.7
| 2.76
| 1,000,282
| 2,745,774
| 83.5
| 83.5
| 0.2 |
2021-Mar-19 Fri
| 2.7
| 2.76
| ###
| 2.76
| 2,085,682
| 2,878,241
| 81.1
| 81.1
| 0.2 |
|